Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Assicurazioni Genera
(OP:
ARZGY
)
12.58
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
9.040
9.180
9.020
9.180
110,922
+0.02(+0.22%)
May 27, 2022
9.080
9.340
9.080
9.160
39,935
-0.15(-1.61%)
May 26, 2022
9.300
9.415
9.260
9.310
82,588
+0.02(+0.22%)
May 25, 2022
9.220
9.300
9.182
9.290
61,831
+0.02(+0.22%)
May 24, 2022
9.240
9.395
9.200
9.270
99,936
-0.07(-0.75%)
May 23, 2022
9.150
9.540
9.140
9.340
106,132
-0.30(-3.06%)
May 20, 2022
9.610
9.900
9.580
9.635
68,190
+0.05(+0.47%)
May 19, 2022
9.550
10.01
9.550
9.590
42,257
+0.39(+4.24%)
May 18, 2022
9.377
9.430
9.200
9.200
24,688
-0.39(-4.07%)
May 17, 2022
9.500
9.672
9.430
9.590
99,309
+0.27(+2.90%)
May 16, 2022
9.230
9.360
9.215
9.320
126,843
+0.08(+0.87%)
May 13, 2022
9.160
9.240
9.106
9.240
50,664
+0.14(+1.54%)
May 12, 2022
9.140
9.420
9.020
9.100
106,965
-0.03(-0.33%)
May 11, 2022
9.320
9.330
9.130
9.130
131,884
-0.20(-2.19%)
May 10, 2022
9.350
9.380
9.250
9.334
223,177
+0.12(+1.35%)
May 09, 2022
9.170
9.280
9.140
9.210
147,780
-0.12(-1.33%)
May 06, 2022
9.322
9.380
9.220
9.334
252,721
-0.12(-1.23%)
May 05, 2022
9.480
9.480
9.342
9.450
86,322
-0.27(-2.76%)
May 04, 2022
9.575
9.750
9.520
9.718
68,814
+0.17(+1.82%)
May 03, 2022
9.594
9.670
9.530
9.544
88,628
+0.17(+1.86%)
May 02, 2022
9.396
9.430
9.320
9.370
112,757
-0.01(-0.15%)
Apr 29, 2022
9.472
9.520
9.380
9.384
65,664
-0.05(-0.49%)
Apr 28, 2022
9.355
10.60
9.355
9.430
105,187
-0.01(-0.11%)
Apr 27, 2022
9.462
9.540
9.430
9.440
75,019
+0.00(+0.00%)
Apr 26, 2022
9.685
9.685
9.440
9.440
125,812
-0.33(-3.38%)
Apr 25, 2022
9.680
9.770
9.632
9.770
46,700
-0.33(-3.27%)
Apr 22, 2022
9.870
10.17
9.830
10.10
34,440
+0.13(+1.30%)
Apr 21, 2022
10.13
10.15
9.920
9.970
43,316
-0.14(-1.38%)
Apr 20, 2022
10.15
10.17
10.04
10.11
23,438
-0.02(-0.20%)
Apr 19, 2022
10.21
10.21
10.02
10.13
67,381
-0.36(-3.48%)
Apr 18, 2022
10.90
10.95
10.25
10.49
35,819
+0.01(+0.12%)
Apr 14, 2022
10.38
10.53
10.34
10.48
28,605
+0.09(+0.83%)
Apr 13, 2022
10.28
10.59
10.28
10.40
81,104
-0.10(-0.91%)
Apr 12, 2022
10.44
10.54
10.35
10.49
76,921
+0.00(+0.02%)
Apr 11, 2022
10.58
10.65
10.48
10.49
62,977
-0.21(-1.92%)
Apr 08, 2022
10.61
10.85
10.54
10.70
68,078
+0.12(+1.09%)
Apr 07, 2022
10.70
10.70
10.48
10.58
27,531
-0.22(-2.04%)
Apr 06, 2022
10.87
11.02
10.80
10.80
31,047
-0.10(-0.89%)
Apr 05, 2022
10.98
11.21
10.90
10.90
13,566
-0.29(-2.60%)
Apr 04, 2022
11.22
11.22
11.10
11.19
19,726
-0.45(-3.87%)
Apr 01, 2022
11.71
11.71
11.55
11.64
207,016
+0.13(+1.11%)
Mar 31, 2022
11.45
11.61
11.37
11.51
33,071
+0.33(+2.95%)
Mar 30, 2022
11.20
11.20
11.15
11.18
15,705
+0.24(+2.24%)
Mar 29, 2022
11.02
11.20
10.88
10.94
31,916
-0.26(-2.37%)
Mar 28, 2022
11.07
11.20
11.06
11.20
156,215
+0.56(+5.30%)
Mar 25, 2022
10.68
10.80
10.61
10.64
51,210
+0.02(+0.15%)
Mar 24, 2022
10.45
10.67
10.45
10.62
8,979
+0.02(+0.19%)
Mar 23, 2022
10.35
10.60
10.29
10.60
17,070
+0.28(+2.71%)
Mar 22, 2022
10.40
10.50
10.32
10.32
57,080
-0.11(-1.06%)
Mar 21, 2022
10.36
10.44
10.31
10.43
51,529
-0.07(-0.66%)
Mar 18, 2022
10.25
10.50
10.25
10.50
19,926
+0.23(+2.24%)
Mar 17, 2022
10.20
10.46
10.20
10.27
35,341
+0.22(+2.19%)
Mar 16, 2022
10.23
10.38
10.05
10.05
22,067
+0.31(+3.18%)
Mar 15, 2022
9.830
9.940
9.710
9.740
54,338
+0.06(+0.67%)
Mar 14, 2022
9.690
9.850
9.612
9.675
78,371
+0.38(+4.03%)
Mar 11, 2022
9.470
9.690
9.280
9.300
57,011
+0.07(+0.70%)
Mar 10, 2022
9.230
9.440
9.100
9.235
99,152
-0.09(-0.91%)
Mar 09, 2022
9.270
9.540
9.270
9.320
154,483
+0.42(+4.72%)
Mar 08, 2022
8.900
9.120
8.790
8.900
307,012
+0.38(+4.46%)
Mar 07, 2022
8.750
8.880
8.350
8.520
154,640
-0.35(-3.95%)
Mar 04, 2022
9.050
9.130
8.750
8.870
60,340
-0.61(-6.43%)
Mar 03, 2022
9.550
9.790
9.340
9.480
120,480
-0.04(-0.42%)
Mar 02, 2022
9.490
9.840
9.490
9.520
93,153
+0.06(+0.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.